Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Equity Investment Life (NY: AEL )

56.31 +0.10 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 8.243 8.565 8.234 8.243 564,300 -0.31(-3.59%)
May 27, 2010 8.226 8.550 8.147 8.550 272,675 +0.52(+6.43%)
May 26, 2010 8.033 8.278 7.875 8.033 2,406 +0.17(+2.12%)
May 25, 2010 7.560 7.901 7.490 7.866 523,894 +0.13(+1.70%)
May 24, 2010 7.945 7.972 7.665 7.735 346,819 -0.25(-3.07%)
May 21, 2010 7.753 7.998 7.665 7.980 556,665 +0.07(+0.89%)
May 20, 2010 7.980 8.112 7.910 7.910 832,281 -0.44(-5.25%)
May 19, 2010 8.226 8.357 8.059 8.348 420,405 +0.07(+0.85%)
May 18, 2010 8.690 8.716 8.247 8.278 1,255 -0.29(-3.37%)
May 17, 2010 8.672 8.848 8.428 8.567 381,478 -0.07(-0.81%)
May 14, 2010 8.637 8.896 8.445 8.637 438,643 -0.34(-3.80%)
May 13, 2010 8.979 9.067 8.918 8.979 328,095 -0.04(-0.49%)
May 12, 2010 8.918 9.040 8.852 9.023 301,096 +0.15(+1.68%)
May 11, 2010 8.970 9.058 8.848 8.874 324,659 -0.15(-1.65%)
May 10, 2010 8.961 9.049 8.874 9.023 660,101 +0.74(+8.99%)
May 07, 2010 8.488 8.506 8.112 8.278 828,327 -0.22(-2.58%)
May 06, 2010 8.777 9.163 8.164 8.497 890,468 -0.40(-4.53%)
May 05, 2010 8.856 8.948 8.690 8.900 1,077,253 -0.11(-1.26%)
May 04, 2010 9.154 9.163 8.935 9.014 833,159 -0.32(-3.38%)
May 03, 2010 9.294 9.391 9.137 9.329 391,740 +0.11(+1.24%)
Apr 30, 2010 9.513 9.513 9.128 9.215 708,803 -0.28(-2.95%)
Apr 29, 2010 9.487 9.662 9.408 9.496 454,803 +0.12(+1.31%)
Apr 28, 2010 9.312 9.461 9.224 9.373 545,627 +0.11(+1.13%)
Apr 27, 2010 9.829 9.881 9.259 9.268 1,224,497 -0.58(-5.87%)
Apr 26, 2010 9.925 9.960 9.785 9.846 449,791 -0.05(-0.53%)
Apr 23, 2010 9.723 9.907 9.662 9.899 353,318 +0.15(+1.53%)
Apr 22, 2010 9.732 9.750 9.505 9.750 321,082 -0.11(-1.15%)
Apr 21, 2010 9.899 9.899 9.704 9.864 369,115 +0.01(+0.09%)
Apr 20, 2010 9.872 9.951 9.773 9.855 391,241 +0.00(+0.00%)
Apr 19, 2010 9.522 9.855 9.522 9.855 490,888 +0.25(+2.55%)
Apr 16, 2010 9.960 10.05 9.601 9.610 642,143 -0.37(-3.69%)
Apr 15, 2010 9.934 9.995 9.811 9.978 662,426 +0.06(+0.62%)
Apr 14, 2010 9.583 9.934 9.531 9.916 590,831 +0.36(+3.76%)
Apr 13, 2010 9.391 9.557 9.329 9.557 463,971 +0.12(+1.30%)
Apr 12, 2010 9.373 9.478 9.329 9.434 372,702 +0.04(+0.37%)
Apr 09, 2010 9.461 9.548 9.312 9.399 373,945 -0.06(-0.65%)
Apr 08, 2010 9.522 9.531 9.399 9.461 441,468 -0.06(-0.64%)
Apr 07, 2010 9.522 9.592 9.469 9.522 608,620 +0.00(+0.00%)
Apr 06, 2010 9.417 9.583 9.417 9.522 579,970 +0.07(+0.74%)
Apr 05, 2010 9.496 9.583 9.417 9.452 443,073 +0.03(+0.28%)
Apr 01, 2010 9.382 9.426 9.426 9.426 432,995 +0.10(+1.03%)
Mar 31, 2010 9.373 9.505 9.312 9.329 397,463 -0.06(-0.65%)
Mar 30, 2010 9.312 9.443 9.268 9.391 342,126 +0.11(+1.13%)
Mar 29, 2010 9.172 9.294 9.053 9.286 532,310 +0.19(+2.12%)
Mar 26, 2010 9.110 9.277 8.983 9.093 830,788 +0.05(+0.58%)
Mar 25, 2010 9.329 9.373 9.040 9.040 534,277 -0.23(-2.46%)
Mar 24, 2010 9.031 9.347 9.031 9.268 556,968 +0.13(+1.44%)
Mar 23, 2010 9.382 9.382 8.961 9.137 842,037 -0.29(-3.07%)
Mar 22, 2010 9.417 9.548 9.312 9.426 460,775 -0.07(-0.74%)
Mar 19, 2010 9.434 9.627 9.399 9.496 906,131 +0.14(+1.50%)
Mar 18, 2010 9.329 9.469 9.286 9.356 524,071 -0.01(-0.09%)
Mar 17, 2010 9.224 9.461 9.198 9.364 451,417 +0.19(+2.10%)
Mar 16, 2010 8.988 9.281 8.944 9.172 755,099 +0.20(+2.25%)
Mar 15, 2010 8.961 9.049 8.944 8.970 639,886 -0.03(-0.29%)
Mar 12, 2010 9.023 9.110 8.944 8.996 447,456 -0.01(-0.10%)
Mar 11, 2010 8.874 9.014 8.769 9.005 424,955 +0.08(+0.88%)
Mar 10, 2010 8.699 8.943 8.541 8.926 769,155 +0.30(+3.45%)
Mar 09, 2010 8.620 8.760 8.541 8.629 373,910 +0.01(+0.10%)
Mar 08, 2010 8.436 8.672 8.436 8.620 285,194 +0.21(+2.50%)
Mar 05, 2010 8.506 8.506 8.331 8.410 582,540 +0.00(+0.00%)
Mar 04, 2010 8.138 8.445 8.077 8.410 615,554 +0.26(+3.23%)
Mar 03, 2010 8.208 8.348 8.068 8.147 654,510 -0.07(-0.85%)
Mar 02, 2010 8.138 8.515 8.120 8.217 860,940 +0.12(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.